Monster Beverage Corporation (VIE:MNST)
Austria · Delayed Price · Currency is EUR 61.22
-0.75 (-1.21%)
At close: Nov 13, 2025
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 61.02 | 61.75 | 60.88 | 61.31 | 61.31 | 0.15% | - |
| Nov 13, 2025 | 60.77 | 61.22 | 60.46 | 61.22 | 61.22 | -1.21% | - |
| Nov 12, 2025 | 62.12 | 62.22 | 61.92 | 61.97 | 61.97 | 0.55% | 1 |
| Nov 11, 2025 | 60.58 | 61.74 | 60.39 | 61.63 | 61.63 | 0.90% | 1 |
| Nov 10, 2025 | 60.28 | 61.08 | 60.09 | 61.08 | 61.08 | -0.59% | 20 |
| Nov 7, 2025 | 59.10 | 61.44 | 59.10 | 61.44 | 61.44 | 5.93% | 300 |
| Nov 6, 2025 | 58.80 | 58.91 | 58.00 | 58.00 | 58.00 | -1.24% | - |
| Nov 5, 2025 | 58.71 | 58.75 | 58.33 | 58.73 | 58.73 | 1.31% | - |
| Nov 4, 2025 | 57.34 | 58.13 | 57.34 | 57.97 | 57.97 | 0.31% | - |
| Nov 3, 2025 | 57.90 | 58.15 | 57.79 | 57.79 | 57.79 | 0.10% | - |
| Oct 31, 2025 | 57.03 | 57.75 | 57.03 | 57.73 | 57.73 | 0.42% | - |
| Oct 30, 2025 | 57.34 | 58.05 | 57.09 | 57.49 | 57.49 | -0.47% | - |
| Oct 29, 2025 | 59.49 | 59.56 | 57.76 | 57.76 | 57.76 | -2.10% | - |
| Oct 28, 2025 | 59.75 | 59.98 | 58.87 | 59.00 | 59.00 | -1.94% | - |
| Oct 27, 2025 | 60.20 | 60.20 | 59.90 | 60.17 | 60.17 | 0.20% | - |
| Oct 24, 2025 | 60.43 | 60.43 | 60.00 | 60.05 | 60.05 | 0.37% | 1 |
| Oct 23, 2025 | 60.28 | 60.33 | 59.83 | 59.83 | 59.83 | -1.16% | - |
| Oct 22, 2025 | 59.36 | 60.53 | 59.36 | 60.53 | 60.53 | 1.99% | 4 |
| Oct 21, 2025 | 59.99 | 60.12 | 59.35 | 59.35 | 59.35 | -0.77% | - |
| Oct 20, 2025 | 60.37 | 60.37 | 59.81 | 59.81 | 59.81 | -0.35% | - |
| Oct 17, 2025 | 59.95 | 60.36 | 59.95 | 60.02 | 60.02 | - | - |
| Oct 16, 2025 | 59.04 | 60.02 | 59.02 | 60.02 | 60.02 | 2.13% | - |
| Oct 15, 2025 | 59.11 | 59.18 | 58.77 | 58.77 | 58.77 | 0.53% | - |
| Oct 14, 2025 | 58.17 | 58.46 | 58.13 | 58.46 | 58.46 | 0.02% | - |
| Oct 13, 2025 | 60.22 | 60.23 | 58.45 | 58.45 | 58.45 | -2.52% | - |
| Oct 10, 2025 | 59.64 | 59.96 | 59.64 | 59.96 | 59.96 | 0.59% | - |
| Oct 9, 2025 | 59.17 | 59.61 | 59.00 | 59.61 | 59.61 | 0.86% | - |
| Oct 8, 2025 | 58.71 | 59.10 | 58.71 | 59.10 | 59.10 | 1.53% | - |
| Oct 7, 2025 | 57.31 | 58.21 | 57.31 | 58.21 | 58.21 | 1.78% | 1 |
| Oct 6, 2025 | 57.47 | 57.66 | 57.19 | 57.19 | 57.19 | -0.80% | - |
| Oct 3, 2025 | 58.04 | 58.04 | 57.65 | 57.65 | 57.65 | -0.43% | 8 |
| Oct 2, 2025 | 57.36 | 57.90 | 56.99 | 57.90 | 57.90 | 0.91% | - |
| Oct 1, 2025 | 57.08 | 57.38 | 57.08 | 57.38 | 57.38 | 0.63% | - |
| Sep 30, 2025 | 56.94 | 57.37 | 56.83 | 57.02 | 57.02 | -0.16% | - |
| Sep 29, 2025 | 56.03 | 57.11 | 55.69 | 57.11 | 57.11 | 2.73% | - |
| Sep 26, 2025 | 55.51 | 55.59 | 55.22 | 55.59 | 55.59 | 0.60% | - |
| Sep 25, 2025 | 55.27 | 55.58 | 55.26 | 55.26 | 55.26 | 0.07% | - |
| Sep 24, 2025 | 54.73 | 55.22 | 54.73 | 55.22 | 55.22 | 2.85% | - |
| Sep 23, 2025 | 54.26 | 54.26 | 53.69 | 53.69 | 53.69 | -1.01% | - |
| Sep 22, 2025 | 54.52 | 54.52 | 54.07 | 54.24 | 54.24 | -0.13% | - |
| Sep 19, 2025 | 54.91 | 55.27 | 54.31 | 54.31 | 54.31 | -2.57% | 2 |
| Sep 18, 2025 | 56.55 | 56.60 | 55.74 | 55.74 | 55.74 | -1.15% | - |
| Sep 17, 2025 | 55.81 | 56.39 | 55.78 | 56.39 | 56.39 | 2.40% | - |
| Sep 16, 2025 | 54.61 | 55.07 | 54.52 | 55.07 | 55.07 | 0.05% | - |
| Sep 15, 2025 | 55.32 | 55.32 | 55.04 | 55.04 | 55.04 | 0.77% | - |
| Sep 12, 2025 | 54.29 | 54.62 | 54.29 | 54.62 | 54.62 | 0.29% | - |
| Sep 11, 2025 | 53.78 | 54.46 | 53.59 | 54.46 | 54.46 | 1.30% | - |
| Sep 10, 2025 | 54.10 | 54.10 | 53.76 | 53.76 | 53.76 | 0.15% | - |
| Sep 9, 2025 | 53.58 | 53.74 | 53.56 | 53.68 | 53.68 | 0.51% | - |
| Sep 8, 2025 | 52.85 | 53.45 | 52.85 | 53.41 | 53.41 | 0.39% | 2 |